3370 (株)フジタコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 53,600 | 53,600 | 53,600 | 53,600 | 4 | 536 |
| 2010-12-27 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 516 |
| 2010-12-24 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 535 |
| 2010-12-22 | 53,000 | 53,500 | 53,000 | 53,500 | 2 | 535 |
| 2010-12-20 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2010-12-17 | 53,100 | 53,300 | 53,100 | 53,300 | 6 | 533 |
| 2010-12-16 | 53,100 | 56,100 | 53,100 | 56,100 | 2 | 561 |
| 2010-12-15 | 57,000 | 57,000 | 57,000 | 57,000 | 10 | 570 |
| 2010-12-14 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2010-12-10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-12-01 | 55,000 | 57,000 | 55,000 | 57,000 | 4 | 570 |
| 2010-11-30 | 54,900 | 54,900 | 54,900 | 54,900 | 4 | 549 |
| 2010-11-29 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 549 |
| 2010-11-26 | 51,000 | 54,000 | 51,000 | 54,000 | 8 | 540 |
| 2010-11-25 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 550 |
| 2010-11-24 | 54,000 | 55,000 | 54,000 | 55,000 | 2 | 550 |
| 2010-11-22 | 51,200 | 54,000 | 51,200 | 54,000 | 4 | 540 |
| 2010-11-15 | 55,800 | 55,800 | 55,800 | 55,800 | 7 | 558 |
| 2010-11-12 | 51,400 | 51,500 | 51,400 | 51,500 | 2 | 515 |
| 2010-11-11 | 49,400 | 51,400 | 49,400 | 51,400 | 9 | 514 |
| 2010-11-10 | 51,400 | 51,400 | 51,400 | 51,400 | 3 | 514 |
| 2010-11-09 | 48,500 | 50,500 | 48,500 | 50,500 | 8 | 505 |
| 2010-11-05 | 49,000 | 51,400 | 49,000 | 51,400 | 6 | 514 |
| 2010-11-01 | 53,000 | 53,400 | 49,000 | 53,400 | 4 | 534 |
| 2010-10-29 | 51,500 | 53,000 | 51,500 | 53,000 | 6 | 530 |
| 2010-10-26 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2010-10-25 | 50,200 | 50,500 | 48,500 | 49,200 | 8 | 492 |
| 2010-10-22 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2010-10-21 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 481 |
| 2010-10-19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2010-10-18 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2010-10-15 | 48,000 | 48,000 | 48,000 | 48,000 | 8 | 480 |
| 2010-10-14 | 50,100 | 50,100 | 48,100 | 48,100 | 12 | 481 |
| 2010-10-13 | 51,000 | 51,000 | 50,100 | 50,100 | 2 | 501 |
| 2010-10-12 | 51,400 | 51,400 | 51,400 | 51,400 | 1 | 514 |
| 2010-10-08 | 50,900 | 50,900 | 50,900 | 50,900 | 3 | 509 |
| 2010-10-05 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 502 |
| 2010-10-04 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2010-10-01 | 52,500 | 52,500 | 50,100 | 50,100 | 3 | 501 |
| 2010-09-30 | 50,900 | 53,000 | 50,900 | 53,000 | 9 | 530 |
| 2010-09-29 | 50,500 | 51,000 | 50,000 | 51,000 | 8 | 510 |
| 2010-09-28 | 50,100 | 52,100 | 50,100 | 50,600 | 8 | 506 |
| 2010-09-24 | 52,900 | 52,900 | 52,900 | 52,900 | 4 | 529 |
| 2010-09-22 | 52,000 | 53,000 | 52,000 | 53,000 | 11 | 530 |
| 2010-09-21 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2010-09-16 | 52,000 | 54,000 | 52,000 | 54,000 | 17 | 540 |
| 2010-09-15 | 57,700 | 57,700 | 57,700 | 57,700 | 6 | 577 |
| 2010-09-14 | 55,000 | 56,800 | 55,000 | 56,800 | 4 | 568 |
| 2010-09-10 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 549 |
| 2010-09-06 | 51,100 | 54,100 | 51,100 | 54,100 | 4 | 541 |
| 2010-09-01 | 55,300 | 55,300 | 55,300 | 55,300 | 1 | 553 |
| 2010-08-31 | 55,900 | 55,900 | 55,900 | 55,900 | 5 | 559 |
| 2010-08-27 | 56,100 | 56,100 | 50,100 | 51,600 | 7 | 516 |
| 2010-08-26 | 54,600 | 54,600 | 54,600 | 54,600 | 3 | 546 |
| 2010-08-25 | 54,600 | 54,600 | 54,600 | 54,600 | 4 | 546 |
| 2010-08-24 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 537 |
| 2010-08-19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2010-08-13 | 57,500 | 57,500 | 50,000 | 53,000 | 20 | 530 |
| 2010-08-12 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2010-08-11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2010-08-10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-07-30 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 550 |
| 2010-07-29 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-07-23 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 540 |
| 2010-07-21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-07-20 | 51,000 | 51,000 | 49,000 | 50,000 | 4 | 500 |
| 2010-07-15 | 55,100 | 55,100 | 55,000 | 55,000 | 14 | 550 |
| 2010-07-14 | 50,600 | 50,600 | 50,100 | 50,100 | 6 | 501 |
| 2010-07-09 | 55,000 | 55,000 | 49,950 | 50,000 | 16 | 500 |
| 2010-07-02 | 49,500 | 52,200 | 49,500 | 52,200 | 2 | 522 |
| 2010-06-30 | 52,500 | 52,500 | 52,500 | 52,500 | 6 | 525 |
| 2010-06-29 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-06-28 | 52,100 | 55,000 | 52,000 | 55,000 | 4 | 550 |
| 2010-06-25 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 550 |
| 2010-06-24 | 52,500 | 52,500 | 52,500 | 52,500 | 10 | 525 |
| 2010-06-22 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 530 |
| 2010-06-21 | 53,100 | 53,600 | 53,100 | 53,600 | 2 | 536 |
| 2010-06-17 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2010-06-16 | 53,500 | 53,500 | 53,500 | 53,500 | 8 | 535 |
| 2010-06-15 | 60,000 | 60,000 | 53,200 | 53,200 | 13 | 532 |
| 2010-06-14 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2010-06-11 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2010-06-10 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 580 |
| 2010-06-01 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2010-05-31 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2010-05-25 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2010-05-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-05-14 | 56,000 | 56,000 | 56,000 | 56,000 | 8 | 560 |
| 2010-05-13 | 57,200 | 61,200 | 57,000 | 57,000 | 16 | 570 |
| 2010-05-12 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2010-05-10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-04-30 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2010-04-28 | 55,000 | 56,000 | 52,100 | 56,000 | 7 | 560 |
| 2010-04-27 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-04-23 | 55,800 | 55,800 | 55,800 | 55,800 | 4 | 558 |
| 2010-04-22 | 52,000 | 55,000 | 52,000 | 55,000 | 13 | 550 |
| 2010-04-16 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-04-15 | 56,000 | 57,000 | 56,000 | 57,000 | 7 | 570 |
| 2010-04-14 | 56,100 | 56,500 | 56,000 | 56,000 | 5 | 560 |
| 2010-04-13 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2010-04-12 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2010-04-09 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-04-08 | 53,000 | 55,000 | 53,000 | 55,000 | 6 | 550 |
| 2010-03-31 | 57,000 | 58,900 | 57,000 | 58,900 | 7 | 589 |
| 2010-03-30 | 54,900 | 55,000 | 54,900 | 55,000 | 3 | 550 |
| 2010-03-26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-03-25 | 54,500 | 54,500 | 52,000 | 52,000 | 7 | 520 |
| 2010-03-19 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2010-03-15 | 53,500 | 53,500 | 53,500 | 53,500 | 7 | 535 |
| 2010-03-12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2010-03-11 | 53,000 | 53,000 | 50,000 | 51,000 | 24 | 510 |
| 2010-03-10 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 550 |
| 2010-03-05 | 52,000 | 53,500 | 51,500 | 53,500 | 10 | 535 |
| 2010-03-02 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-02-26 | 59,400 | 59,400 | 59,400 | 59,400 | 4 | 594 |
| 2010-02-25 | 59,400 | 59,400 | 59,400 | 59,400 | 5 | 594 |
| 2010-02-15 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 600 |
| 2010-02-12 | 55,900 | 56,000 | 55,900 | 56,000 | 2 | 560 |
| 2010-02-10 | 55,000 | 55,900 | 55,000 | 55,900 | 6 | 559 |
| 2010-02-04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2010-02-03 | 54,000 | 54,500 | 52,000 | 52,000 | 13 | 520 |
| 2010-02-01 | 56,000 | 57,000 | 56,000 | 57,000 | 2 | 570 |
| 2010-01-29 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2010-01-28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-01-25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 570 |
| 2010-01-20 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-01-15 | 58,000 | 58,000 | 53,300 | 56,000 | 8 | 560 |
| 2010-01-14 | 56,300 | 57,800 | 56,100 | 57,800 | 3 | 578 |
| 2010-01-08 | 57,400 | 57,400 | 57,400 | 57,400 | 5 | 574 |
分割・併合履歴 ： [2013-09-26]1株→100株
